NYSE:PSX | Historical Stock Price | Phillips 66

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.42$48.40$82.41$140.31$238.91$406.802012-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.10$53.694,233,600——
2012-12-28$50.57$51.132,999,100——
2012-12-27$51.56$52.132,885,400——
2012-12-26$51.36$51.932,322,700——
2012-12-24$51.97$52.54975,200——
2012-12-21$52.16$52.735,053,600——
2012-12-20$52.42$53.004,391,700——
2012-12-19$52.50$53.086,409,900——
2012-12-18$53.17$53.763,922,800——
2012-12-17$53.52$54.114,292,300——
2012-12-14$53.47$54.065,120,800——
2012-12-13$52.21$52.797,136,600——
2012-12-12$53.05$53.638,427,100——
2012-12-11$53.04$53.625,205,500——
2012-12-10$53.58$54.177,741,300——
2012-12-07$52.34$52.924,854,900——
2012-12-06$50.97$51.533,405,700——
2012-12-05$50.69$51.253,332,400——
2012-12-04$51.56$52.133,726,600——
2012-12-03$51.56$52.135,670,000——
2012-11-30$52.37$52.955,323,100——
2012-11-29$51.56$52.133,951,100——
2012-11-28$51.00$51.565,404,800——
2012-11-27$50.06$50.614,638,900——
2012-11-26$49.56$50.112,943,300——
2012-11-23$49.82$50.371,698,700——
2012-11-21$49.39$49.933,805,700——
2012-11-20$49.06$49.603,492,900——
2012-11-19$48.12$48.654,339,700——
2012-11-16$45.77$46.274,591,900——
2012-11-15$45.34$45.843,805,000——
2012-11-14$45.76$46.263,542,400——
2012-11-13$46.86$47.383,129,100——
2012-11-12$47.35$47.872,699,200——
2012-11-09$47.41$47.935,424,200——
2012-11-08$49.00$49.543,699,100——
2012-11-07$49.46$50.006,708,500——
2012-11-06$50.04$50.598,220,800——
2012-11-05$47.76$48.293,024,100——
2012-11-02$46.21$46.722,826,000——
2012-11-01$47.38$47.904,291,500——
2012-10-31$47.16$47.684,791,200——
2012-10-26$47.50$48.026,123,800——
2012-10-25$45.03$45.532,903,900——
2012-10-24$44.78$45.273,478,700——
2012-10-23$44.92$45.414,079,100——
2012-10-22$45.58$46.083,421,700——
2012-10-19$44.64$45.133,002,400——
2012-10-18$45.56$46.063,402,300——
2012-10-17$46.65$47.162,842,000——
2012-10-16$46.49$47.005,742,000——
2012-10-15$44.38$44.872,722,000——
2012-10-12$43.92$44.406,634,300——
2012-10-11$44.60$45.094,600,600——
2012-10-10$45.15$45.395,564,600——
2012-10-09$46.09$46.343,667,800——
2012-10-08$45.93$46.183,414,600——
2012-10-05$46.02$46.277,658,200——
2012-10-04$45.39$45.646,196,000——
2012-10-03$45.16$45.405,392,000——
2012-10-02$46.42$46.672,911,900——
2012-10-01$46.56$46.812,785,500——
2012-09-28$46.37$46.623,253,700——
2012-09-27$46.53$46.783,180,100——
2012-09-26$45.53$45.783,626,000——
2012-09-25$45.98$46.232,912,200——
2012-09-24$46.74$46.992,453,800——
2012-09-21$46.82$47.075,960,500——
2012-09-20$45.78$46.033,233,500——
2012-09-19$45.57$45.823,505,400——
2012-09-18$45.52$45.776,108,200——
2012-09-17$46.14$46.394,833,400——
2012-09-14$46.73$46.986,718,600——
2012-09-13$46.64$46.895,292,000——
2012-09-12$46.28$46.535,269,800——
2012-09-11$45.59$45.846,304,700——
2012-09-10$44.54$44.784,417,300——
2012-09-07$44.26$44.503,458,100——
2012-09-06$43.42$43.664,222,200——
2012-09-05$41.74$41.972,881,800——
2012-09-04$42.41$42.642,620,700——
2012-08-31$42.00$42.235,791,200——
2012-08-30$42.48$42.712,523,800——
2012-08-29$41.98$42.212,674,300——
2012-08-28$41.96$42.193,770,300——
2012-08-27$41.07$41.293,779,200——
2012-08-24$41.36$41.582,562,300——
2012-08-23$41.33$41.551,996,300——
2012-08-22$41.48$41.704,384,500——
2012-08-21$41.55$41.784,469,400——
2012-08-20$43.07$43.303,809,500——
2012-08-17$42.77$43.005,536,300——
2012-08-16$41.18$41.403,862,100——
2012-08-15$40.36$40.584,009,400——
2012-08-14$39.93$40.152,533,900——
2012-08-13$40.15$40.372,213,500——
2012-08-10$40.00$40.222,107,700——
2012-08-09$40.32$40.542,888,200——
2012-08-08$40.15$40.374,002,600——
2012-08-07$39.77$39.994,636,800——
2012-08-06$40.07$40.293,405,100——
2012-08-03$39.67$39.894,516,000——
2012-08-02$38.30$38.514,434,800——
2012-08-01$38.27$38.486,639,700——
2012-07-31$37.60$37.806,958,400——
2012-07-30$37.65$37.852,830,300——
2012-07-27$36.52$36.726,158,600——
2012-07-26$35.96$36.152,951,300——
2012-07-25$35.40$35.593,551,300——
2012-07-24$35.23$35.422,351,600——
2012-07-23$35.02$35.213,245,900——
2012-07-20$35.32$35.513,290,000——
2012-07-19$35.60$35.793,758,600——
2012-07-18$37.10$37.102,839,200——
2012-07-17$36.69$36.693,604,100——
2012-07-16$36.10$36.104,895,700——
2012-07-13$34.94$34.944,801,300——
2012-07-12$33.01$33.013,505,600——
2012-07-11$33.48$33.482,583,000——
2012-07-10$32.68$32.682,972,900——
2012-07-09$33.25$33.252,264,600——
2012-07-06$33.37$33.371,907,800——
2012-07-05$33.80$33.802,711,300——
2012-07-03$34.24$34.243,647,400——
2012-07-02$34.00$34.003,868,500——
2012-06-29$33.24$33.244,599,500——
2012-06-28$32.31$32.313,115,900——
2012-06-27$31.89$31.893,615,600——
2012-06-26$32.58$32.583,274,700——
2012-06-25$32.87$32.873,518,600——
2012-06-22$34.16$34.164,359,500——
2012-06-21$33.48$33.483,489,900——
2012-06-20$34.66$34.664,628,400——
2012-06-19$33.86$33.864,873,500——
2012-06-18$33.86$33.864,254,400——
2012-06-15$34.90$34.909,892,400——
2012-06-14$33.53$33.534,460,000——
2012-06-13$32.77$32.772,876,200——
2012-06-12$33.49$33.496,809,900——
2012-06-11$32.60$32.605,999,000——
2012-06-08$32.12$32.124,302,100——
2012-06-07$31.83$31.837,694,300——
2012-06-06$31.53$31.538,609,400——
2012-06-05$29.90$29.904,046,500——
2012-06-04$29.53$29.534,844,900——
2012-06-01$29.92$29.925,701,700——
2012-05-31$30.03$30.038,098,000——
2012-05-30$30.44$30.446,000,600——
2012-05-29$31.01$31.013,979,600——
2012-05-25$31.30$31.303,217,900——
2012-05-24$31.13$31.134,210,400——
2012-05-23$31.41$31.415,268,900——
2012-05-22$31.63$31.635,415,000——
2012-05-21$32.19$32.195,480,100——
2012-05-18$31.38$31.387,940,800——
2012-05-17$31.26$31.265,850,500——
2012-05-16$32.10$32.106,118,600——
2012-05-15$31.67$31.676,362,800——
2012-05-14$31.32$31.326,398,200——
2012-05-11$31.83$31.834,460,100——
2012-05-10$32.48$32.488,862,000——
2012-05-09$32.49$32.4913,990,000——
2012-05-08$30.10$30.1014,601,300——
2012-05-07$29.35$29.3512,257,200——
2012-05-04$30.16$30.1610,881,000——
2012-05-03$31.39$31.3911,800,000——
2012-05-02$32.00$32.0011,287,600——
2012-05-01$32.76$32.766,878,600——
2012-04-30$34.05$34.054,105,700——
2012-04-27$34.11$34.11536,000——
2012-04-26$34.95$34.95183,900——
2012-04-25$34.75$34.75266,200——
2012-04-24$34.75$34.75124,500——
2012-04-23$35.68$35.6895,700——
2012-04-20$36.32$36.32149,700——
2012-04-19$36.00$36.00598,100——
2012-04-18$36.00$36.00207,100——
2012-04-17$36.00$36.00179,600——
2012-04-16$36.55$36.55550,200——
2012-04-13$37.00$37.001,685,000——
2012-04-12$34.00$34.00654,700——